東計電算の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 1,115 | 1,118 | 1,115 | 1,116 | +1 | +0.1% | 1,900 |
| 2010/03/09 | 1,118 | 1,120 | 1,115 | 1,115 | -4 | -0.4% | 400 |
| 2010/03/08 | 1,099 | 1,126 | 1,099 | 1,119 | +20 | +1.8% | 2,300 |
| 2010/03/05 | 1,090 | 1,099 | 1,088 | 1,099 | +6 | +0.5% | 1,800 |
| 2010/03/04 | 1,098 | 1,098 | 1,089 | 1,093 | -3 | -0.3% | 500 |
| 2010/03/03 | 1,095 | 1,098 | 1,088 | 1,096 | -1 | -0.1% | 900 |
| 2010/03/02 | 1,086 | 1,097 | 1,086 | 1,097 | +1 | +0.1% | 1,800 |
| 2010/03/01 | 1,118 | 1,118 | 1,093 | 1,096 | -22 | -2% | 1,800 |
| 2010/02/26 | 1,115 | 1,119 | 1,104 | 1,118 | +1 | +0.1% | 700 |
| 2010/02/25 | 1,111 | 1,119 | 1,108 | 1,117 | +12 | +1.1% | 2,800 |
| 2010/02/24 | 1,100 | 1,115 | 1,093 | 1,105 | ±0 | ±0% | 6,600 |
| 2010/02/23 | 1,113 | 1,116 | 1,104 | 1,105 | -5 | -0.5% | 2,700 |
| 2010/02/22 | 1,078 | 1,110 | 1,071 | 1,110 | +29 | +2.7% | 14,000 |
| 2010/02/19 | 1,077 | 1,086 | 1,077 | 1,081 | -10 | -0.9% | 1,300 |
| 2010/02/18 | 1,080 | 1,091 | 1,080 | 1,091 | +3 | +0.3% | 3,300 |
| 2010/02/17 | 1,089 | 1,089 | 1,069 | 1,088 | +21 | +2% | 1,800 |
| 2010/02/16 | 1,084 | 1,090 | 1,066 | 1,067 | -19 | -1.7% | 2,600 |
| 2010/02/15 | 1,095 | 1,095 | 1,085 | 1,086 | +4 | +0.4% | 3,100 |
| 2010/02/12 | 1,053 | 1,085 | 1,053 | 1,082 | +44 | +4.2% | 6,700 |
| 2010/02/10 | 1,044 | 1,044 | 1,037 | 1,038 | -6 | -0.6% | 1,600 |
| 2010/02/09 | 1,046 | 1,049 | 1,040 | 1,044 | -5 | -0.5% | 1,800 |
| 2010/02/08 | 1,055 | 1,055 | 1,049 | 1,049 | -6 | -0.6% | 2,700 |
| 2010/02/05 | 1,046 | 1,056 | 1,046 | 1,055 | -16 | -1.5% | 4,500 |
| 2010/02/04 | 1,080 | 1,080 | 1,066 | 1,071 | ±0 | ±0% | 3,200 |
| 2010/02/03 | 1,080 | 1,084 | 1,071 | 1,071 | -5 | -0.5% | 12,200 |
| 2010/02/02 | 1,080 | 1,080 | 1,076 | 1,076 | ±0 | ±0% | 2,700 |
| 2010/02/01 | 1,110 | 1,110 | 1,073 | 1,076 | -20 | -1.8% | 4,400 |
| 2010/01/29 | 1,120 | 1,124 | 1,090 | 1,096 | -25 | -2.2% | 8,900 |
| 2010/01/28 | 1,125 | 1,125 | 1,119 | 1,121 | +2 | +0.2% | 1,400 |
| 2010/01/27 | 1,122 | 1,122 | 1,119 | 1,119 | -9 | -0.8% | 2,900 |
| 2010/01/26 | 1,136 | 1,136 | 1,123 | 1,128 | -8 | -0.7% | 2,100 |
| 2010/01/25 | 1,120 | 1,136 | 1,118 | 1,136 | +4 | +0.4% | 3,100 |
| 2010/01/22 | 1,148 | 1,148 | 1,131 | 1,132 | -16 | -1.4% | 3,600 |
| 2010/01/21 | 1,144 | 1,149 | 1,142 | 1,148 | -1 | -0.1% | 3,300 |
| 2010/01/20 | 1,148 | 1,149 | 1,146 | 1,149 | +2 | +0.2% | 1,100 |
| 2010/01/19 | 1,149 | 1,149 | 1,146 | 1,147 | -2 | -0.2% | 2,100 |
| 2010/01/18 | 1,150 | 1,150 | 1,145 | 1,149 | +3 | +0.3% | 4,500 |
| 2010/01/15 | 1,146 | 1,147 | 1,143 | 1,146 | +2 | +0.2% | 4,500 |
| 2010/01/14 | 1,145 | 1,146 | 1,139 | 1,144 | -1 | -0.1% | 2,500 |
| 2010/01/13 | 1,138 | 1,145 | 1,135 | 1,145 | +7 | +0.6% | 3,600 |
| 2010/01/12 | 1,145 | 1,148 | 1,135 | 1,138 | -7 | -0.6% | 4,000 |
| 2010/01/08 | 1,143 | 1,145 | 1,138 | 1,145 | +9 | +0.8% | 3,900 |
| 2010/01/07 | 1,142 | 1,143 | 1,135 | 1,136 | -8 | -0.7% | 4,500 |
| 2010/01/06 | 1,140 | 1,144 | 1,126 | 1,144 | +4 | +0.4% | 5,200 |
| 2010/01/05 | 1,144 | 1,145 | 1,138 | 1,140 | -4 | -0.3% | 3,600 |
| 2010/01/04 | 1,140 | 1,144 | 1,139 | 1,144 | -1 | -0.1% | 5,200 |
| 2009/12/30 | 1,152 | 1,152 | 1,140 | 1,145 | -7 | -0.6% | 4,400 |
| 2009/12/29 | 1,163 | 1,163 | 1,149 | 1,152 | +1 | +0.1% | 9,400 |
| 2009/12/28 | 1,138 | 1,164 | 1,137 | 1,151 | -50 | -4.2% | 31,800 |
| 2009/12/25 | 1,200 | 1,201 | 1,189 | 1,201 | -4 | -0.3% | 35,100 |
3601～
3650
件表示中 / 6060件
類似銘柄と比較する
現在ご覧いただいている「東計電算」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 東計電算 | 450,000円 | +0.6% | +11.6% | 2.67% | 18.12倍 | 2.12倍 |
|
独立系情報処理会社。システムの設計開発、運用（受託）やデータ処理業務など手がける。好財務 |
| デジアーツ | 599,000円 | -6.9% | +15.7% | 1.42% | 23.08倍 | 5.00倍 |
|
安全なＷｅｂサイトやメールのみ接続できるフィルター技術に強み。セキュリティ製品拡充中 |
| ＪＢＣＣ ＨＤ | 474,000円 | +2.0% | +29.7% | 2.62% | 17.96倍 | 3.22倍 |
|
ＩＴサービス大手。設計、開発、運用に注力。超高速開発、セキュリティなど付加価値事業推進 |
| テレ東ＨＤ | 302,500円 | +3.0% | -22.9% | 2.64% | 15.61倍 | 0.83倍 |
|
民放キー局５位。日本経済新聞社系で経済番組に特徴。アニメ関連やドラマ配信収入が拡大中 |
| 東北新社 | 59,400円 | -12.8% | +22.2% | 4.38% | 23.10倍 | 1.01倍 |
|
ＣＭ制作や外国映画、ゲームなどの日本語版制作で首位級。映画の制作・配給も。四半期配当 |
市場注目の銘柄
チャート関連のコラム
